Gainers for 8 February 2016 from 00:00:00 until 23:59:59

Gainers for 8 February 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NG Novagold Resources Inc 4.57 3.02 B 0.05 1.11 3.71 M 16.96 M
OBE Obsidian Energy Ltd 5.53 606.63 M 0.07 1.28 436.31 K 2.41 M
PRK Park National Corp 56.7592 3.26 B 0.6383 1.14 36.4 K 2.07 M
TMP Tompkinstrustco 39.7336 1.45 B 1.4599 3.81 33.6 K 1.34 M
NHC National Healthcare Corp 45.733 3.29 B 0.3823 0.84 28.8 K 1.32 M
VKI Invesco Advantage Muni Income Trust II 6.8843 382.16 M 0.0392 0.57 94.3 K 649.19 K
CEV Eaton Vance California Muni Income Trust 8.747 76.95 M 0.0945 1.09 30.98 K 270.98 K
REI Ring Energy Inc 5.07 297.02 M 0.10 2.01 50.8 K 257.56 K
LODE Comstock Mining Inc 129.25 146.03 M 5.875 4.76 1.7 K 219.85 K
INUV Inuvo Inc 22.20 6.46 M 0.40 1.83 8.17 K 181.37 K
CVM Cel-Sci Corp 367.50 23.75 M 22.50 6.52 452 166.11 K
SIF Sifco Industries 8.35 128.63 M 0.30 3.73 19.5 K 162.83 K
AUMN Golden Minerals Company 5.80 3.4 M 0.975 20.21 14.82 K 85.97 K
ENSV Enservco Corpporation 6.135 29.09 K 0.21 3.54 2.31 K 14.14 K
MTNB Matinas Biopharma Hl 26.885 1.21 M 0.385 1.45 482 12.96 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 26.0813 0.6403 2.52 458 11.95 K
SRXH Srx Health Solutions Inc 1155.5555 17.56 M 526.9333 83.82 10 11.56 K
MI Nft Limited Class A Ordinary Share 150.00 20.6 M 4.60 3.16 62 9.3 K
DSS Document Security Systems 336.5215 4.66 M 4.1546 1.25 13 4.37 K
PED Pedevco Corp 48.40 192.87 M 0.40 0.83 83 4.02 K
CTGO Contango Ore Inc 3.49 553.44 M 0.69 24.64 200 698
REPX Riley Exploration Permian Inc 14.078 895.04 M 0.2062 1.49 23 323.79
SING Singlepoint 974997.6875 7.98 K 428998.875 78.57 0 0

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 3.1798 0.2155 7.27 9.73 M 30.93 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2870.00 98.00 3.54 29.63 K 85.03 M
ZB U.S. Treasury Bond Futures 166.0313 2.7813 1.7 363.23 K 60.31 M
GC Gold 1197.90 40.10 3.46 931 1.12 M
SI Silver 15.426 1.1 B 0.476 3.18 69.52 K 1.07 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 89.27 2.71 B 7.60 9.31 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 21.5179 5.1 T 0.2242 1.05 216.09 M 4.65 B
NFLX Netflix Inc 8.332 262.6 B 0.053 0.64 250.36 M 2.09 B
SFM Sprouts Farmers Mark 23.67 4.57 B 0.71 3.09 27.24 M 644.84 M
TXN Texas Instruments 38.4736 270.37 B 0.771 2.04 15.77 M 606.56 M
COST Costco Wholesale 123.5403 472.46 B 2.5461 2.1 3.78 M 467.23 M
CSX CSX Corp 6.5882 93.51 B 0.0516 0.79 33.92 M 223.48 M
HAS Hasbro Inc 53.7755 16.91 B 0.7231 1.36 3.9 M 209.71 M
FAST Fastenal Company 8.3879 62.61 B 0.0769 0.93 24.35 M 204.25 M
CME CME Group Inc 60.8667 109 B 1.1068 1.85 2.76 M 167.88 M
GPRO Gopro Inc Cl A 10.99 189.1 M 1.03 10.34 15.25 M 167.56 M
CHRW C.H. Robinson Ww 54.7322 14.96 B 1.1337 2.12 2.43 M 133 M
NDAQ Nasdaq Inc 17.0351 60.65 B 0.2292 1.36 6.12 M 104.31 M
TTWO Take-Two Interactive Software 33.63 38.78 B 0.25 0.75 3.09 M 104.03 M
FANG Diamondback Energy 53.77 49.74 B 2.0293 3.92 1.9 M 102.36 M
ODFL Old Dominion Freight Line Inc 19.1046 35.21 B 0.1053 0.55 4.68 M 89.5 M
JBHT J B Hunt Transport 68.3042 20.91 B 0.3996 0.59 1.15 M 78.52 M
CPB Campbell Soup Company 39.8671 6.82 B 0.2765 0.7 1.87 M 74.67 M
URBN Urban Outfitters Inc 23.89 7.56 B 0.49 2.09 3.07 M 73.43 M
RGLD Royal Gold Inc 36.3168 23.88 B 1.5427 4.44 1.9 M 69.18 M
LECO Lincoln Elec Hld 46.2875 15.4 B 1.1196 2.48 1 M 46.48 M
IPGP Ipg Photonics Corp 81.36 3 B 1.04 1.29 560.08 K 45.57 M
CINF Cincinnati Financial 46.3507 28.58 B 0.5173 1.13 968.8 K 44.9 M
TXRH Texas Roadhouse Inc 32.265 12.51 B 0.4679 1.47 1.37 M 44.16 M
PZZA Papa John's Intl 38.3911 683.13 M 1.2908 3.48 1.06 M 40.82 M
SUPN Supernus Pharm 12.54 1.61 B 0.41 3.38 3 M 37.61 M
ACGL Arch Capital Grp Ltd 21.4396 35.2 B 0.5388 2.58 1.75 M 37.51 M
CACC Credit Acceptance 177.57 5.43 B 2.62 1.5 196.75 K 34.94 M
PAAS Pan Amer Silver Corp 7.4466 17.47 B 0.0958 1.3 4.68 M 34.82 M
CPRT Copart Inc 4.19 30.06 B 0.04 0.96 7.47 M 31.3 M
SEAC Sea Change Intl IN 115.40 8.4 M 1.40 1.23 264.07 K 30.47 M
CBRL Cracker Barrel 84.6159 1.5 B 2.3951 2.91 354.9 K 30.03 M
COLM Columbia Sportswear 43.272 3.71 B 0.2727 0.63 688.6 K 29.8 M
ICUI I C U Medical Inc 87.02 4.47 B 0.55 0.64 306.57 K 26.68 M
GIII G-III Apparel Gp 46.3766 1.39 B 0.2384 0.52 574.6 K 26.65 M
PPC Pilgrim's Pride 17.2117 7.04 B 0.3337 1.98 1.52 M 26.25 M
LSTR Landstar System 50.7721 4.94 B 0.3443 0.68 494.5 K 25.11 M
WERN Werner Enterprise 20.6429 1.67 B 0.2284 1.12 1.18 M 24.43 M
HUBG Hub Group Inc A 17.1685 1.51 B 0.5201 3.12 1.38 M 23.67 M
CALM Cal-Maine Foods IN 36.3302 3.22 B 1.2301 3.5 555.08 K 20.17 M
MZTI MZTI 81.4274 2.97 B 1.3963 1.74 223.7 K 18.22 M
CROX Crocs Inc 9.27 7.33 B 0.67 7.79 1.95 M 18.04 M
HQY Healthequity 17.59 8.45 B 1.72 10.84 982.16 K 17.28 M
SANM Sanmina Corp 19.43 8.02 B 0.21 1.09 872.46 K 16.95 M
SAIA Saia Inc 26.41 9.12 B 0.95 3.73 638.68 K 16.87 M
CENX Century Aluminum C 4.80 3.63 B 0.24 5.26 3.28 M 15.76 M
PSMT Pricesmart Inc 65.9631 5.13 B 2.135 3.34 237.93 K 15.69 M
DORM Dorman Products Inc 41.73 4.02 B 0.86 2.1 370.58 K 15.46 M
CERS Cerus Corp 5.69 418.05 M 0.26 4.79 2.59 M 14.76 M
NWE Northwestern Corp 38.1486 5.17 B 0.4401 1.17 353.51 K 13.49 M
UBSI United Bkshs Inc 22.7874 6.65 B 0.1864 0.82 572.4 K 13.04 M
FFIN First Finl Bkshs Inc 10.8136 4.41 B 0.1286 1.2 1.18 M 12.77 M
NTGR Netgear Inc 22.1085 528.22 M 0.3039 1.39 567.51 K 12.55 M
WABC Westamerica Bancorp 32.1405 1.39 B 0.3929 1.24 385.58 K 12.39 M
SSRM Ssr Mining Inc 5.3334 5.92 B 0.181 3.51 2.2 M 11.75 M
FCFS First Cash Fin Svcs 32.5377 8.06 B 1.5693 5.07 345.1 K 11.23 M
LOPE Grand Canyon Educati 34.92 2.96 B 0.56 1.63 309.87 K 10.82 M
VRTS Virtus Inv Partners 64.731 928.5 M 0.8794 1.38 158.93 K 10.29 M
ZUMZ Zumiez Inc 19.29 224.75 M 0.30 1.58 527.1 K 10.17 M
MKSI Mks Instruments Inc 30.5014 14.31 B 0.2379 0.79 326.5 K 9.96 M
VHC VirnetX Holding Corp Common Stock 125.4034 41.62 M 5.4896 4.58 78.83 K 9.89 M
TRMK Trustmark Corp 15.6875 2.63 B 0.2198 1.42 621.43 K 9.75 M
BCPC Balchem Cp 58.631 5.61 B 0.5203 0.9 165.44 K 9.7 M
WDFC WD-40 Company 90.1435 2.99 B 1.6912 1.91 106.4 K 9.59 M
CVBF Cvb Financial Corp 10.2754 4.03 B 0.0769 0.75 888.6 K 9.13 M
ASPS Altisource Portfolio 214.32 65.22 M 1.84 0.87 42.33 K 9.07 M
ENTG Entegris Inc 10.7618 21.4 B 0.1627 1.54 834.63 K 8.98 M
KALU Kaiser Aluminum 55.3729 1.82 B 1.1574 2.13 148.69 K 8.23 M
FWRD Foward Air Corp 39.9735 596.23 M 0.2196 0.55 205.82 K 8.23 M
ADTN Adtran Inc 15.43 349.56 M 0.1504 0.98 533.13 K 8.23 M
ITRI Itron Inc 34.82 4.38 B 0.66 1.93 229.94 K 8.01 M
HCSG Healthcare Svcs Gp 27.1367 1.67 B 0.1466 0.54 292.12 K 7.93 M
LSCC Lattice Semicond 4.65 16.2 B 0.06 1.31 1.7 M 7.9 M
ARCB Arcbest Corp 17.1974 2.92 B 0.3226 1.91 457.11 K 7.86 M
OMCL Omnicell Inc 27.94 1.72 B 0.27 0.98 269.08 K 7.52 M
VRA Vera Bradley 14.57 230.94 M 0.32 2.25 507.13 K 7.39 M
OSUR Orasure Tech Inc 6.44 243.46 M 0.38 6.27 1.13 M 7.29 M
STRA Strayer Education 36.6734 1.18 B 0.3692 1.02 163 K 5.98 M
FFBC First Finl Bncp [Oh] 10.6679 3.47 B 0.1429 1.36 554.64 K 5.92 M
CVLG Covenant Logistics Group Inc 10.1594 828.58 M 0.0908 0.9 568.04 K 5.77 M
MATW Matthews Intl Corp 37.2626 614.28 M 0.9336 2.57 149.11 K 5.56 M
MGEE Mge Energy Inc 41.0236 3.03 B 1.6667 4.23 128.7 K 5.28 M
AMSF Amerisafe Inc 29.1557 363.8 M 1.2373 4.43 180.14 K 5.25 M
HTO H2O America 26.8037 3 B 1.19 4.65 194 K 5.2 M
TPST Tempest Therapeutics Inc 16555.50 7.22 M 1023.7236 6.59 309 5.12 M
NWBI Northwest Bancshares 7.0412 2.25 B 0.0751 1.08 652.76 K 4.6 M
ANDE Andersons Inc 22.7348 1.86 B 0.5237 2.36 202.1 K 4.59 M
JBSS John B Sanfilippo 44.2851 667.93 M 1.3238 3.08 103.64 K 4.59 M
CFFN Capitol Fed Finl Inc 6.3396 1.06 B 0.1193 1.92 721.37 K 4.57 M
ATRO Astronics Cp 21.8127 2.54 B 0.1913 0.88 209.06 K 4.56 M
FELE Franklin Electric Company 24.6921 4.28 B 0.4239 1.75 180.88 K 4.47 M
PETS Petmed Express Inc 11.832 27.1 M 0.2241 1.93 368.82 K 4.36 M
PEBO Peoples Bancorp Inc 11.3749 1.4 B 0.2106 1.89 382.14 K 4.35 M
WRLD World Acceptance Cp 32.99 677.62 M 1.75 5.6 128.45 K 4.24 M
TTSH Tile Shop Hlds 11.155 75.74 M 0.1368 1.24 362.48 K 4.04 M
KRNY Kearny Financial 8.1053 584.98 M 0.1791 2.26 496.97 K 4.03 M
ERIE Erie Indemnity Company 77.1104 14.15 B 1.0749 1.41 51.9 K 4 M
MMSI Merit Medical Sys 15.92 5.3 B 0.20 1.27 247.31 K 3.94 M
RUSHA Rush Entpr Cl A 7.6015 5.27 B 0.0757 1.01 503.41 K 3.83 M
LE Lands' End Inc 20.93 288.94 M 0.11 0.53 173.11 K 3.62 M
TOWN Towne Bank 12.262 3.35 B 0.0805 0.66 293.67 K 3.6 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 56.6464 671.97 B 0.7538 1.35 26.6 M 1.51 B
JNJ Johnson & Johnson 76.9184 679.13 B 1.101 1.45 14.32 M 1.1 B
PG Procter & Gamble Company 66.1777 390.13 B 1.1374 1.75 16.53 M 1.09 B
MCD McDonald's Corporation 90.4638 199.16 B 0.5067 0.56 11.31 M 1.02 B
CVX Chevron Corp 55.5159 411.23 B 2.0079 3.75 17.71 M 983.34 M
T American Telephone and Telegraph Inc. 16.1234 146.86 B 0.0999 0.62 41.03 M 661.55 M
SLB Schlumberger N.V. 52.1578 74.36 B 0.725 1.41 12.55 M 654.45 M
COP ConocoPhillips 25.2883 161.54 B 1.1237 4.65 21.95 M 554.98 M
TSN Tyson Foods 46.5094 21.06 B 2.3657 5.36 11.04 M 513.65 M
UNP Union Pacific Corp 60.461 176.45 B 0.7952 1.33 7.6 M 459.65 M
BMY Bristol-Myers Squibb Company 42.6899 127.02 B 0.7663 1.83 10.66 M 454.9 M
LMT Lockheed Martin Corp 163.3331 135.87 B 1.9719 1.22 2.5 M 408.68 M
ICE Intercontinental Exchange 41.9463 97.26 B 0.4897 1.18 9.61 M 402.89 M
NEM Newmont Mining Corp 19.7227 130.07 B 0.6107 3.2 20.37 M 401.75 M
OXY Occidental Petroleum Corp 49.3264 55.74 B 0.5366 1.1 6.6 M 325.35 M
EOG Eog Resources 50.7419 77.86 B 1.0159 2.04 6.27 M 318.38 M
F Ford Motor Company 6.8466 50 B 0.0827 1.22 45.27 M 309.98 M
UPS United Parcel Service 66.5608 94.48 B 1.3202 2.02 4.55 M 302.53 M
TGT Target Corporation 51.4875 75.37 B 0.3236 0.63 5.39 M 277.64 M
MO Altria Group 33.6889 126.11 B 0.1793 0.54 7.92 M 266.91 M
ETN Eaton Corp 42.6015 139.59 B 0.3479 0.82 6.24 M 265.69 M
GWW W.W. Grainger 180.1424 67.77 B 1.7216 0.96 1.24 M 224.1 M
SO Southern Company 31.8375 108.94 B 0.3913 1.24 7.03 M 223.73 M
HSY Hershey Foods Corp 70.4563 34.87 B 1.8082 2.63 2.28 M 160.96 M
CLX Clorox Company 93.9614 12.76 B 1.9674 2.14 1.71 M 160.96 M
AEM Agnico-Eagle Mines Ltd 28.2096 101.51 B 0.3327 1.19 5.14 M 144.91 M
ED Consolidated Edison Company of New York 50.5859 43.78 B 0.7199 1.44 2.86 M 144.45 M
GAP Gap Inc 16.8842 7.81 B 0.1549 0.93 8.5 M 143.59 M
CP Canadian Pacific Railway 22.2241 81.76 B 0.1714 0.78 6.26 M 139.19 M
KSS Kohl's Corp 25.0363 2.83 B 0.3232 1.31 5.22 M 130.6 M
WEC Wisconsin Energy Corp 41.2312 38.54 B 0.2942 0.72 3.15 M 129.74 M
HRL Hormel Foods Corp 31.624 12.25 B 0.9557 3.12 4.05 M 128.08 M
GIS General Mills 38.9394 18.65 B 0.2446 0.63 3.28 M 127.69 M
BBY Best Buy Company 19.5984 22.29 B 0.2877 1.49 6.39 M 125.3 M
TXT Textron Inc 32.0167 14.47 B 0.1775 0.56 3.85 M 123.23 M
WPM Wheaton Precious Metals 12.8564 65.38 B 0.4988 4.04 9.07 M 116.57 M
SBH Sally Beauty Holdings 30.52 1.82 B 0.24 0.79 3.36 M 102.45 M
DRI Darden Restaurants 44.6775 26 B 0.4127 0.93 2.18 M 97.44 M
AR Antero Resources Corp 27.0601 11.17 B 0.5178 1.95 3.48 M 94.3 M
POST Post Holdings Inc 42.0859 3.62 B 0.3207 0.77 2.21 M 92.94 M
O Realty Income Corp 33.5877 56.74 B 0.1674 0.5 2.74 M 91.91 M
FNV Franco Nev Corp 47.7711 50.81 B 2.7942 6.21 1.84 M 87.81 M
EG Everest Re Group 148.1011 15.29 B 5.8023 4.08 589.16 K 87.26 M
CLB Core Laboratories N.V. 92.9808 413.78 M 2.7376 3.03 912.5 K 84.84 M
AEO American Eagle Outfitters 10.1561 3.64 B 0.2713 2.74 8.23 M 83.63 M
RNR Renaissancere Holdings Ltd 103.2286 14.09 B 2.3378 2.32 757.3 K 78.18 M
CPB Campbell Soup Company 39.8671 0.2765 0.7 1.87 M 74.67 M
MKC Mccormick & Company 37.623 12.88 B 0.8477 2.31 1.96 M 73.57 M
RIO Rio Tinto Plc ADR 12.0219 140.51 B 0.10 0.84 6.07 M 72.93 M
WSM Williams-Sonoma 20.6562 30.82 B 0.1727 0.84 3.44 M 71.13 M
GPC Genuine Parts Company 63.327 17.32 B 0.3417 0.54 1.12 M 70.85 M
AU Anglogold Ashanti Ltd ADR 9.1988 50.26 B 0.1434 1.58 7.53 M 69.24 M
CNI Canadian National Railway 44.335 76.28 B 0.485 1.11 1.53 M 67.62 M
ANF Abercrombie & Fitch Company 20.2345 6.48 B 0.1725 0.86 3.29 M 66.47 M
GME Gamestop Corp 5.3812 12.91 B 0.2046 3.95 11.78 M 63.39 M
NAT Nordic American Tanker Shipping Ltd 5.4347 1.38 B 0.3184 6.22 11.61 M 63.07 M
UI Ubiquiti Networks 27.9825 41.48 B 0.2885 1.04 2.22 M 62.11 M
CLH Clean Harbors 43.58 15.17 B 0.51 1.18 1.36 M 59.44 M
AWK American Water Works 52.9359 29.71 B 0.4694 0.89 1.01 M 53.24 M
SAM Boston Beer Company 184.66 2.2 B 5.63 3.14 274.9 K 50.76 M
UNFI United Nat Foods 34.72 2.85 B 1.10 3.27 1.45 M 50.46 M
BHP BHP Billiton Ltd ADR 10.846 210.59 B 0.0621 0.58 4.1 M 44.51 M
MTDR Matador Resources Company 14.7497 6.18 B 0.2494 1.72 2.98 M 44.01 M
INGR Ingredion Inc 78.3876 5.85 B 1.3511 1.75 549.42 K 43.07 M
BR Broadridge Financial Solutions Llc 43.5285 21.75 B 0.3854 0.89 933.9 K 40.65 M
PAAS Pan American Silver Corp. 7.8684 0.1013 1.3 4.68 M 36.79 M
CACI Caci International 93.54 14.14 B 2.47 2.71 392.6 K 36.72 M
BRO Brown & Brown 14.5334 23.55 B 0.1099 0.76 2.45 M 35.6 M
PBH Prestige Brand Holdings 47.9938 2.07 B 0.5333 1.12 701.5 K 33.67 M
LAZ Lazard Ltd 18.6936 4.24 B 0.1856 1 1.8 M 33.59 M
ATR Aptargroup 63.6993 9.14 B 1.666 2.69 521.7 K 33.23 M
MUSA Murphy USA Inc 56.3449 9.23 B 0.3009 0.54 588.91 K 33.18 M
NJR Newjersey Resources Corp 24.827 5.49 B 0.1499 0.61 1.27 M 31.57 M
USNA Usana Health Sciences Inc 62.435 255.9 M 2.435 4.06 488.43 K 30.5 M
DCI Donaldson Company 25.4414 10.22 B 0.2039 0.81 1.18 M 30.06 M
LAD Lithia Motors 69.4321 6.72 B 0.3485 0.5 408.5 K 28.36 M
CPA Copa Holdings S.A. 35.5754 6.04 B 0.3495 0.99 754.3 K 26.83 M
VMI Valmont Industries 97.1061 8.02 B 1.1179 1.16 257.89 K 25.04 M
P Everpure, Inc. 12.77 34.27 B 0.55 4.5 1.88 M 24.06 M
NFG National Fuel Gas Company 32.7837 7.05 B 0.3934 1.21 731.9 K 23.99 M
CVSA Covista Inc. 17.6734 3.79 B 0.9151 5.46 1.35 M 23.92 M
SCCC Sachem Capital Corp. 7.75% Note 262.1427 3.7449 1.45 88.7 K 23.25 M
WST West Pharmaceutical Services 53.665 28.78 B 1.0964 2.09 431.6 K 23.16 M
MTX Minerals Technologies Inc 40.1278 1.94 B 0.4126 1.04 550.5 K 22.09 M
DAN Dana Inc 9.4895 2.34 B 0.0566 0.6 2.32 M 22.03 M
NLY Annaly Capital Management Inc 11.0661 14.93 B 0.1126 1.03 1.98 M 21.86 M
GNRC Generac Holdings Inc 28.93 11.13 B 0.18 0.63 748.65 K 21.66 M
WTM White Mountains Insurance Group 740.942 5.38 B 25.94 3.63 29.01 K 21.49 M
OAK-P-B Oaktree Capital Group LLC 6.550% Series B Preferred Units 43.3329 0.3253 0.76 476.52 K 20.65 M
WTRG Essential Utilities Inc 24.3242 12.92 B 0.2215 0.92 842.3 K 20.49 M
OAK-P-A Oaktree Capital Group LLC 6.625% Series A Preferred units 42.9344 0.3224 0.76 476.52 K 20.46 M
ENR Energizer Holdings Inc 26.7298 1.72 B 0.3619 1.37 733.7 K 19.61 M
RBA Ritchie Bros. Auctioneers Inc 19.2859 17.84 B 0.4419 2.35 990.3 K 19.1 M
BKH Black Hills Corp 35.8114 6.58 B 0.4245 1.2 478.7 K 17.14 M
RLI Rli Corp 23.211 6.24 B 0.3082 1.35 737.4 K 17.12 M
SXT Sensient Technologies Corp 44.2882 5.18 B 0.6475 1.48 379.6 K 16.81 M
OGS One Gas Inc 42.7897 5.11 B 0.7608 1.81 387.73 K 16.59 M
FN Fabrinet 29.00 13.07 B 0.21 0.73 555.77 K 16.12 M
PHYS Sprott Physical Gold Trust 9.79 0.15 1.56 1.59 M 15.61 M
HEI Heico Corp 27.8602 47.9 B 0.9745 3.62 540.04 K 15.05 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABX Barrick Mining Corp 13.5275 0.3262 2.47 9.28 M 125.57 M
FNV Franco-Nevada Corp 66.2436 4.0129 6.45 1.45 M 96.09 M
CP Canadian Pacific Kansas City Ltd 30.8585 0.1602 0.52 2.79 M 86.05 M
CNR Canadian National Railway Co. 61.7853 0.7646 1.25 1.24 M 76.73 M
AEM Agnico Eagle Mines Ltd 39.1816 0.5723 1.48 1.72 M 67.36 M
WPM Wheaton Precious Metals Corp 17.8362 0.749 4.38 3.1 M 55.32 M
TXG Torex Gold Resources Inc 13.6412 0.1991 1.48 2.71 M 37 M
K Kinross Gold Corp 3.0693 0.18 6.23 9.34 M 28.67 M
EMA Emera Incorporated 27.9814 0.2892 1.04 765.92 K 21.43 M
FFH Fairfax Financial Holdings Ltd 608.986 15.0078 2.53 26.28 K 16.01 M
OGC Oceanagold Corp 10.4115 1.0355 11.04 1.22 M 12.66 M
AGI Alamos Gold Inc Cls A 5.3552 0.2799 5.51 2.15 M 11.51 M
TA Transalta Corp 4.4949 0.082 1.86 2.45 M 11 M
BYD Boyd Group Services Inc 60.4075 0.6589 1.1 105.7 K 6.39 M
OR Osisko Gold Royalties Ltd 13.7253 0.1218 0.9 444.63 K 6.1 M
SSRM Ssr Mining Inc 7.4702 0.2874 4 814.1 K 6.08 M
NG Novagold Res Inc 6.34 0.06 0.96 864.35 K 5.48 M
PAAS Pan American Silver Corp 10.3442 0.1649 1.62 517.84 K 5.36 M
BBD-A Bombardier Inc 24.50 0.25 1.03 214.45 K 5.25 M
AG First Majestic Silver Corp 5.2593 0.3454 7.03 985.37 K 5.18 M
RBA Rb Global Inc 26.4598 0.6611 2.56 157.15 K 4.16 M
AAV Advantage Oil & Gas Ltd 7.93 0.22 2.85 511.51 K 4.06 M
BEP-UN Brookfield Renewable Partners L.P 10.8532 0.2601 2.46 339.8 K 3.69 M
TXR Torex Resources Inc. 13.5733 0.1982 1.48 271.24 K 3.68 M
FVI Fortuna Mines Inc 4.52 0.06 1.35 744.5 K 3.37 M
EDV Endeavour Mining Corp 8.0578 0.681 9.23 380.5 K 3.07 M
CEF Sprott Physical Gold Silver Trust 16.2254 0.2995 1.88 148.61 K 2.41 M
TRZ Transat At Inc 7.29 0.09 1.25 178.85 K 1.3 M
SEA Seabridge Gold Inc 8.0597 0.1457 1.84 158.91 K 1.28 M
MDI Major Drilling Grp 5.91 0.17 2.96 168.32 K 994.79 K
WEED Canopy Growth Corp 25.40 7.30 40.33 38.54 K 978.92 K
CHE-UN Chemtrade Logistics Income Fund 6.7294 0.0879 1.32 99.66 K 670.63 K
HLF High Liner 10.0138 0.1015 1.02 66.7 K 667.92 K
KBL Kbro Linen Inc 35.8551 0.3538 1 11.8 K 423.09 K
TRP-PE TC Energy Corp Pref Series 9 9.6674 0.0549 0.57 42.6 K 411.83 K
TOT Total Energy Services Inc 10.9898 0.4065 3.84 22.56 K 247.9 K
PPTA Perpetua Resources Corp 3.30 0.20 6.45 60.3 K 198.99 K
LUG Lundin Gold Inc 3.4549 0.1276 3.83 45.3 K 156.51 K
CYB Cymbria Corp Cl A 32.18 0.18 0.56 4.17 K 134.35 K
ACB Aurora Cannabis Inc 66.00 1.20 1.85 1.91 K 125.73 K
PWF-PK Power Finl 4.95 Sr K Prf 12.2497 0.0728 0.6 7.76 K 95.08 K
USA Americas Silver Corp 3.30 0.90 37.5 28.2 K 93.05 K
BCE-PD Bce Inc Pref D 7.217 0.0377 0.53 10.91 K 78.74 K
BBD-PC Bombardier Inc Pref C 3.4611 0.1512 4.57 22.4 K 77.53 K
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 12.9358 0.0843 0.66 5.64 K 73.02 K
FTN-PA Financial 15 Split Corp Pref A 5.0149 0.0256 0.51 14.13 K 70.87 K
AI Atrium Mortgage Investment Corp 5.1784 0.028 0.54 12.5 K 64.73 K
PRQ Petrus Resources Ltd 4.3047 4.2961 49954.64 14.17 K 60.99 K
FIH-U Fairfax India Holdings Corporation 9.60 0.05 0.52 6.3 K 60.48 K
BCE-PT Bce Inc Pref T 7.1515 0.1374 1.96 8.2 K 58.64 K
BPO-PA Brookfield Office Properties Inc Pref A 7.741 0.0803 1.05 7.04 K 54.54 K
ELF-PH E-L Financial 3 Non Cum Frst Prf 12.7073 0.1592 1.27 4.05 K 51.46 K
PSLV-U Sprott Physical Silver Trust 5.96 0.18 3.11 8.23 K 49.08 K
ELVA Electrovaya Inc 3.90 0.40 11.43 11 K 42.9 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 13.6776 0.0828 0.61 2.8 K 38.3 K
EMA-PE Emera Inc Pref E 11.3451 0.1361 1.21 3.23 K 36.59 K
CTC Canadian Tire Corp Ltd 161.6088 2.4241 1.52 179 28.93 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 6.9407 0.0562 0.82 3.88 K 26.9 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 6.7395 0.0448 0.67 2.95 K 19.88 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 8.9898 0.1105 1.24 2 K 17.98 K
CRRX Carerx Corp 5.3134 0.3936 8 3.33 K 17.72 K
ORIO ORIO 18.3673 1.4693 8.7 787 14.46 K
BCE-PE Bce Inc Pref E 7.099 0.1023 1.46 1.99 K 14.14 K
CU-PH Canadian Utilities Ltd Pref H 12.9869 0.1358 1.06 846 10.99 K
MDP Medexus Pharmaceuticals Inc 3.375 0.225 7.14 2.5 K 8.44 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.0251 0.1567 2.67 1.4 K 8.44 K
HBP Helix Biopharm 9.80 0.15 1.55 480 4.7 K
TCS Tecsys Inc J 6.5174 0.0358 0.55 700 4.56 K
AIM-PC Aimia Inc Pref C 5.6373 0.0632 1.13 700 3.95 K
HPS-A Hammond Power Solutions Inc 4.6811 0.1742 3.87 600 2.81 K
CEF-U Sprott Physical Gold and Silver Trust 11.7222 0.4892 4.36 100 1.17 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 11.0179 0.0926 0.85 100 1.1 K
TVA-B TVA Group Inc 4.46 0.09 2.06 207 923.22
PDV Prime Dividend Corp Cl A 3.709 0.231 6.64 176 652.78

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DSGT DSG Global Inc 7920.00 82.41 K 1320.00 20 500 3.96 M
ZVOI Zovio Inc 6.51 137.92 K 0.13 2.04 197.53 K 1.29 M
GAMI GAMCO Investors Inc 26.6699 536.94 M 1.1688 4.58 37.1 K 989.45 K
SYNE Synthesis Energy Systems Inc 43.52 157 4.0768 10.34 2.12 K 92.22 K
PNPL Pineapple Express 9.00 36.55 K 0.50 5.88 3.85 K 34.68 K
YVRLF Liquid Media Group Ltd. 39.60 482 1.598 4.21 292 11.56 K
PZOO Pazoo Inc 7.50 2.50 50 337 2.53 K
PEHD Perigee Holdings Inc. 8.00 130 2.52 45.99 309 2.47 K
GRSO Grow Solutions Holdings Inc 3.99 2.72 214.17 414 1.65 K
WEXPF Western Exploration Inc 50.317 24.77 M 0.3633 0.73 25 1.26 K
MLRT Metalert Inc. 46.3137 10.43 K 2.4376 5.56 1 46.31
GTEH GenTech Holdings Inc 367132.875 1.22 K 157342.6719 75 0 0
COSG Cosmos Group Holdings Inc 68000.00 2.07 M 16000.00 30.77 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AUMB 1911 Gold Corporation 3.51 0.29 9.01 1.55 M 5.46 M
CAMB Cambria Gold Mines Inc. 52.00 4.00 8.33 40.75 K 2.12 M
URZ Urz Energy Corp 11.50 1.25 12.2 22.81 K 262.29 K
KIP Kiplin Metals Inc 20.25 0.675 3.45 10 K 202.5 K
NEXG NeXGold Mining Corp 5.16 0.12 2.38 33.03 K 170.45 K
REX Orex Minerals Inc 3.60 0.25 7.46 27.4 K 98.64 K
OGW Ongwe Minerals Inc. 3.36 0.96 40 12.96 K 43.56 K
FMN Fidelity Minerals Corp 3.375 1.125 50 8.12 K 27.4 K
EPO-H Encanto Potash Corp 3.25 0.25 8.33 8.41 K 27.33 K
ERA Elcora Advanced Materials Corp 3.30 0.10 3.12 7 K 23.1 K
RAGE Renegade Gold Inc. 18.00 6.00 50 249 4.48 K
USS Uniserve Communications Corporation 3.9474 0.2632 7.14 171 675.01
COMP Uniserve Communications Corporation 3.9474 0.2632 7.14 171 675.01
VVTM VVT Med Inc. 126.1682 60.7476 92.86 4 504.67
IDL Imaging Dynamics Company Ltd 4.00 0.50 14.29 120 480
© 2026 - CastFwd Corp.